Tilray Brands, Inc. (TLRY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 3.6500 | 3.7200 | 3.5100 | 3.6100 | 3.6100 | 21,846,000 |
| Jun 23, 2022 | 3.2300 | 3.5800 | 3.1400 | 3.5800 | 3.5800 | 26,401,000 |
| Jun 22, 2022 | 3.2000 | 3.3500 | 3.1900 | 3.2100 | 3.2100 | 15,014,600 |
| Jun 21, 2022 | 3.3000 | 3.3700 | 3.2500 | 3.2700 | 3.2700 | 14,347,400 |
| Jun 17, 2022 | 3.1000 | 3.2900 | 3.0800 | 3.2000 | 3.2000 | 17,955,800 |
| Jun 16, 2022 | 3.1100 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 20,402,400 |
| Jun 15, 2022 | 3.1900 | 3.2600 | 3.0400 | 3.2000 | 3.2000 | 30,640,800 |
| Jun 14, 2022 | 3.1500 | 3.3200 | 3.1000 | 3.1600 | 3.1600 | 21,306,000 |
| Jun 13, 2022 | 3.2100 | 3.3300 | 3.1100 | 3.1200 | 3.1200 | 27,294,000 |
| Jun 10, 2022 | 3.5300 | 3.5700 | 3.3700 | 3.3800 | 3.3800 | 27,041,700 |
| Jun 09, 2022 | 3.8700 | 3.8900 | 3.6300 | 3.6300 | 3.6300 | 28,872,500 |
| Jun 08, 2022 | 4.0000 | 4.1100 | 3.8800 | 3.9000 | 3.9000 | 25,811,400 |
| Jun 07, 2022 | 3.9500 | 4.0600 | 3.9100 | 4.0300 | 4.0300 | 23,198,600 |
| Jun 06, 2022 | 4.2600 | 4.3000 | 3.9500 | 3.9600 | 3.9600 | 31,186,300 |
| Jun 03, 2022 | 4.3600 | 4.4100 | 4.1500 | 4.2000 | 4.2000 | 17,441,000 |
| Jun 02, 2022 | 4.1800 | 4.5300 | 4.1500 | 4.4400 | 4.4400 | 24,707,000 |
| Jun 01, 2022 | 4.5000 | 4.5400 | 4.1600 | 4.1800 | 4.1800 | 22,864,900 |
| May 31, 2022 | 4.5200 | 4.6000 | 4.3700 | 4.4900 | 4.4900 | 19,970,400 |
| May 27, 2022 | 4.6100 | 4.6800 | 4.3400 | 4.5500 | 4.5500 | 30,423,000 |
| May 26, 2022 | 4.3900 | 4.7500 | 4.3500 | 4.6600 | 4.6600 | 17,103,500 |
| May 25, 2022 | 4.2800 | 4.4700 | 4.2600 | 4.4200 | 4.4200 | 17,127,100 |
| May 24, 2022 | 4.4000 | 4.4300 | 4.2400 | 4.2600 | 4.2600 | 14,462,500 |
| May 23, 2022 | 4.7400 | 4.7500 | 4.4500 | 4.4900 | 4.4900 | 19,350,600 |
| May 20, 2022 | 4.9300 | 4.9600 | 4.5500 | 4.7200 | 4.7200 | 20,280,500 |
| May 19, 2022 | 4.7800 | 4.9700 | 4.6900 | 4.8600 | 4.8600 | 21,098,700 |
| May 18, 2022 | 5.0100 | 5.1700 | 4.7600 | 4.7900 | 4.7900 | 23,769,100 |
| May 17, 2022 | 4.9800 | 5.1700 | 4.8900 | 5.1400 | 5.1400 | 25,498,100 |
| May 16, 2022 | 4.5900 | 5.0700 | 4.4700 | 4.8800 | 4.8800 | 33,265,800 |
| May 13, 2022 | 4.5200 | 4.7100 | 4.5000 | 4.5400 | 4.5400 | 26,091,900 |
| May 12, 2022 | 4.0000 | 4.5000 | 3.8900 | 4.4400 | 4.4400 | 39,737,200 |
| May 11, 2022 | 4.1900 | 4.4300 | 4.0500 | 4.0600 | 4.0600 | 32,397,200 |
| May 10, 2022 | 4.5500 | 4.5700 | 4.1500 | 4.2900 | 4.2900 | 33,568,000 |
| May 09, 2022 | 4.6500 | 4.6600 | 4.3600 | 4.3900 | 4.3900 | 27,649,400 |
| May 06, 2022 | 4.8600 | 4.8900 | 4.5800 | 4.7400 | 4.7400 | 25,751,200 |
| May 05, 2022 | 5.1600 | 5.2400 | 4.8400 | 4.8900 | 4.8900 | 23,661,400 |
| May 04, 2022 | 5.1500 | 5.3500 | 4.9600 | 5.3000 | 5.3000 | 23,131,200 |
| May 03, 2022 | 5.1500 | 5.4000 | 5.1400 | 5.1800 | 5.1800 | 17,594,700 |
| May 02, 2022 | 4.9400 | 5.2400 | 4.8700 | 5.2300 | 5.2300 | 22,811,400 |
| Apr 29, 2022 | 5.0100 | 5.3300 | 4.9700 | 4.9800 | 4.9800 | 19,082,300 |
| Apr 28, 2022 | 5.0400 | 5.1700 | 4.8100 | 5.1100 | 5.1100 | 24,078,600 |
| Apr 27, 2022 | 5.0600 | 5.2000 | 4.9100 | 5.0100 | 5.0100 | 24,161,900 |
| Apr 26, 2022 | 5.2300 | 5.3200 | 5.0400 | 5.0700 | 5.0700 | 18,834,300 |
| Apr 25, 2022 | 5.1800 | 5.3600 | 5.1000 | 5.3000 | 5.3000 | 19,922,000 |
| Apr 22, 2022 | 5.2400 | 5.4800 | 5.1600 | 5.2400 | 5.2400 | 19,052,900 |
| Apr 21, 2022 | 5.4700 | 5.5800 | 5.2300 | 5.2400 | 5.2400 | 24,028,600 |
| Apr 20, 2022 | 5.7600 | 5.7700 | 5.4000 | 5.4100 | 5.4100 | 29,438,200 |
| Apr 19, 2022 | 5.7800 | 5.9500 | 5.6100 | 5.8300 | 5.8300 | 19,049,900 |
| Apr 18, 2022 | 6.0200 | 6.0300 | 5.6800 | 5.7400 | 5.7400 | 23,690,000 |
| Apr 14, 2022 | 6.3000 | 6.3600 | 6.0200 | 6.0200 | 6.0200 | 23,546,000 |
| Apr 13, 2022 | 6.2400 | 6.5000 | 6.1200 | 6.4200 | 6.4200 | 18,731,200 |
| Apr 12, 2022 | 6.4200 | 6.8000 | 6.1300 | 6.2300 | 6.2300 | 28,275,600 |
| Apr 11, 2022 | 6.2200 | 6.5300 | 6.0500 | 6.3700 | 6.3700 | 26,150,400 |
| Apr 08, 2022 | 6.3700 | 6.6000 | 6.2600 | 6.4000 | 6.4000 | 24,381,800 |
| Apr 07, 2022 | 7.1200 | 7.1200 | 6.4000 | 6.4800 | 6.4800 | 48,637,600 |
| Apr 06, 2022 | 7.7500 | 8.1500 | 7.1600 | 7.2500 | 7.2500 | 127,554,400 |
| Apr 05, 2022 | 7.4500 | 7.5000 | 6.9100 | 7.0300 | 7.0300 | 43,653,200 |
| Apr 04, 2022 | 7.4500 | 7.5200 | 7.0500 | 7.4500 | 7.4500 | 37,550,900 |
| Apr 01, 2022 | 7.9000 | 8.3200 | 7.3500 | 7.4800 | 7.4800 | 94,990,400 |
| Mar 31, 2022 | 8.1600 | 8.2300 | 7.6200 | 7.7700 | 7.7700 | 44,694,600 |
| Mar 30, 2022 | 8.3400 | 9.0800 | 7.9800 | 8.1400 | 8.1400 | 95,808,000 |
| Mar 29, 2022 | 8.0700 | 8.7100 | 7.7200 | 8.3200 | 8.3200 | 82,740,800 |
| Mar 28, 2022 | 7.9900 | 8.3900 | 7.6100 | 7.9900 | 7.9900 | 91,841,300 |
| Mar 25, 2022 | 8.0800 | 8.6600 | 7.2500 | 8.5600 | 8.5600 | 302,811,300 |
| Mar 24, 2022 | 5.8200 | 7.0700 | 5.6800 | 6.9700 | 6.9700 | 112,670,200 |
| Mar 23, 2022 | 6.0700 | 6.3000 | 5.6900 | 5.7200 | 5.7200 | 44,943,500 |
| Mar 22, 2022 | 5.3300 | 5.7100 | 5.2900 | 5.6800 | 5.6800 | 17,571,400 |
| Mar 21, 2022 | 5.4800 | 5.5400 | 5.2700 | 5.3200 | 5.3200 | 14,960,600 |
| Mar 18, 2022 | 5.3800 | 5.6000 | 5.3000 | 5.5100 | 5.5100 | 16,502,700 |
| Mar 17, 2022 | 5.2100 | 5.4400 | 5.1800 | 5.4100 | 5.4100 | 15,838,900 |
| Mar 16, 2022 | 5.0600 | 5.3700 | 4.9900 | 5.3300 | 5.3300 | 22,171,800 |
| Mar 15, 2022 | 4.9200 | 5.0200 | 4.7800 | 5.0000 | 5.0000 | 17,489,400 |
| Mar 14, 2022 | 5.1700 | 5.2000 | 4.8100 | 4.8800 | 4.8800 | 18,710,400 |
| Mar 11, 2022 | 5.4600 | 5.4600 | 5.1800 | 5.1900 | 5.1900 | 10,546,200 |
| Mar 10, 2022 | 5.3500 | 5.4300 | 5.2200 | 5.4200 | 5.4200 | 12,281,600 |
| Mar 09, 2022 | 5.4100 | 5.6200 | 5.3900 | 5.5000 | 5.5000 | 15,836,400 |
| Mar 08, 2022 | 5.1000 | 5.4500 | 5.0000 | 5.3000 | 5.3000 | 24,246,700 |
| Mar 07, 2022 | 5.2900 | 5.3800 | 5.1100 | 5.1200 | 5.1200 | 18,564,900 |
| Mar 04, 2022 | 5.4800 | 5.6200 | 5.1600 | 5.2400 | 5.2400 | 21,543,000 |
| Mar 03, 2022 | 5.8400 | 5.8600 | 5.3700 | 5.4200 | 5.4200 | 23,185,300 |
| Mar 02, 2022 | 5.8700 | 5.8800 | 5.5900 | 5.8300 | 5.8300 | 15,712,800 |
| Mar 01, 2022 | 6.1100 | 6.1200 | 5.7800 | 5.8500 | 5.8500 | 14,021,600 |
| Feb 28, 2022 | 5.9300 | 6.2000 | 5.8700 | 6.1000 | 6.1000 | 13,842,800 |
| Feb 25, 2022 | 6.2200 | 6.2300 | 5.9300 | 6.0600 | 6.0600 | 11,057,500 |
| Feb 24, 2022 | 5.5000 | 6.1800 | 5.4300 | 6.1700 | 6.1700 | 22,123,900 |
| Feb 23, 2022 | 6.2100 | 6.3800 | 5.8900 | 5.9100 | 5.9100 | 14,026,800 |
| Feb 22, 2022 | 6.1700 | 6.3600 | 6.0300 | 6.0900 | 6.0900 | 14,213,800 |
| Feb 18, 2022 | 6.7300 | 6.8000 | 6.3200 | 6.3900 | 6.3900 | 14,587,000 |
| Feb 17, 2022 | 7.0600 | 7.1900 | 6.6600 | 6.7100 | 6.7100 | 15,178,900 |
| Feb 16, 2022 | 7.0700 | 7.4800 | 6.9200 | 7.2000 | 7.2000 | 17,451,600 |
| Feb 15, 2022 | 6.9100 | 7.1900 | 6.8500 | 7.1500 | 7.1500 | 14,703,300 |
| Feb 14, 2022 | 7.1100 | 7.3300 | 6.6900 | 6.7200 | 6.7200 | 20,311,900 |
| Feb 11, 2022 | 6.9200 | 7.3600 | 6.8400 | 7.1200 | 7.1200 | 31,709,600 |
| Feb 10, 2022 | 6.7000 | 7.3900 | 6.5400 | 7.0000 | 7.0000 | 30,866,200 |
| Feb 09, 2022 | 6.4200 | 6.9700 | 6.3500 | 6.9200 | 6.9200 | 28,831,200 |
| Feb 08, 2022 | 6.0100 | 6.2600 | 5.9200 | 6.2500 | 6.2500 | 12,634,800 |
| Feb 07, 2022 | 6.0300 | 6.2300 | 5.9100 | 6.0300 | 6.0300 | 14,856,100 |
| Feb 04, 2022 | 5.6700 | 6.0200 | 5.6300 | 5.9500 | 5.9500 | 14,283,900 |
| Feb 03, 2022 | 5.8200 | 5.9200 | 5.6300 | 5.6500 | 5.6500 | 11,710,900 |
| Feb 02, 2022 | 6.1700 | 6.2500 | 5.8900 | 5.9800 | 5.9800 | 15,233,700 |
| Feb 01, 2022 | 6.0500 | 6.3600 | 5.8400 | 6.2200 | 6.2200 | 20,392,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
